Burney U.S. Factor Rotati... (BRNY)
NASDAQ: BRNY
· Real-Time Price · USD
46.23
0.51 (1.11%)
At close: Aug 22, 2025, 3:59 PM
46.22
-0.02%
After-hours: Aug 22, 2025, 04:04 PM EDT
BRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 46.29 | 46.30 | 46.22 | 46.22 | 46.22 | 1.16% | 3,700 |
| Aug 21, 2025 | 45.59 | 45.73 | 45.59 | 45.69 | 45.69 | -0.28% | 11,100 |
| Aug 20, 2025 | 45.46 | 45.82 | 45.46 | 45.82 | 45.82 | 0.17% | 15,200 |
| Aug 19, 2025 | 46.00 | 46.00 | 45.74 | 45.74 | 45.74 | -0.82% | 14,519 |
| Aug 18, 2025 | 46.03 | 46.12 | 46.01 | 46.12 | 46.12 | 0.07% | 4,600 |
| Aug 15, 2025 | 46.20 | 46.20 | 46.09 | 46.09 | 46.09 | -0.63% | 7,400 |
| Aug 14, 2025 | 46.12 | 46.40 | 46.12 | 46.38 | 46.38 | -0.28% | 7,305 |
| Aug 13, 2025 | 46.50 | 46.51 | 46.40 | 46.51 | 46.51 | 0.32% | 16,400 |
| Aug 12, 2025 | 45.89 | 46.38 | 45.89 | 46.36 | 46.36 | 1.36% | 2,823 |
| Aug 11, 2025 | 45.94 | 45.97 | 45.74 | 45.74 | 45.74 | -0.15% | 13,121 |
| Aug 8, 2025 | 45.76 | 45.86 | 45.76 | 45.81 | 45.81 | 0.68% | 1,449 |
| Aug 7, 2025 | 46.12 | 46.12 | 45.39 | 45.50 | 45.50 | -0.91% | 5,200 |
| Aug 6, 2025 | 45.65 | 45.92 | 45.65 | 45.92 | 45.92 | 0.61% | 37,600 |
| Aug 5, 2025 | 46.05 | 46.07 | 45.64 | 45.64 | 45.64 | -0.63% | 3,919 |
| Aug 4, 2025 | 45.58 | 45.93 | 45.58 | 45.93 | 45.93 | 1.86% | 8,000 |
| Aug 1, 2025 | 45.10 | 45.13 | 44.91 | 45.09 | 45.09 | -1.03% | 17,200 |
| Jul 31, 2025 | 46.07 | 46.07 | 45.56 | 45.56 | 45.56 | -0.46% | 7,500 |
| Jul 30, 2025 | 45.89 | 45.94 | 45.60 | 45.77 | 45.77 | 0.13% | 5,200 |
| Jul 29, 2025 | 45.86 | 45.86 | 45.69 | 45.71 | 45.71 | 0.07% | 22,147 |
| Jul 28, 2025 | 45.77 | 45.77 | 45.63 | 45.68 | 45.68 | -0.11% | 8,800 |